Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 2,071.00
+30.00 (1.47%)
Sep 16, 2026, 3:30 PM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,059.00 | 2,072.00 | 2,046.00 | 2,071.00 | 2,071.00 | 1.47% | 120,600 |
| Sep 15, 2026 | 2,088.00 | 2,094.00 | 2,030.00 | 2,041.00 | 2,041.00 | -1.16% | 139,500 |
| Sep 14, 2026 | 2,069.00 | 2,073.00 | 2,046.00 | 2,065.00 | 2,065.00 | 0.93% | 210,000 |
| Sep 11, 2026 | 2,056.00 | 2,064.00 | 2,030.00 | 2,046.00 | 2,046.00 | -1.25% | 235,400 |
| Sep 10, 2026 | 2,075.00 | 2,088.00 | 2,053.00 | 2,072.00 | 2,072.00 | -0.81% | 265,400 |
| Sep 9, 2026 | 2,087.00 | 2,098.00 | 2,073.00 | 2,089.00 | 2,089.00 | 0.10% | 220,500 |
| Sep 8, 2026 | 2,107.00 | 2,110.00 | 2,083.00 | 2,087.00 | 2,087.00 | -1.37% | 273,300 |
| Sep 7, 2026 | 2,132.00 | 2,143.00 | 2,109.00 | 2,116.00 | 2,116.00 | 0.24% | 225,200 |
| Sep 4, 2026 | 2,085.00 | 2,118.00 | 2,068.00 | 2,111.00 | 2,111.00 | 1.98% | 207,300 |
| Sep 3, 2026 | 2,061.00 | 2,076.00 | 2,048.00 | 2,070.00 | 2,070.00 | 0.58% | 176,600 |
| Sep 2, 2026 | 2,072.00 | 2,091.00 | 2,058.00 | 2,058.00 | 2,058.00 | -1.67% | 232,400 |
| Sep 1, 2026 | 2,124.00 | 2,135.00 | 2,088.00 | 2,093.00 | 2,093.00 | -1.09% | 249,000 |
| Aug 31, 2026 | 2,110.00 | 2,117.00 | 2,089.00 | 2,116.00 | 2,116.00 | 0.14% | 173,100 |
| Aug 28, 2026 | 2,107.00 | 2,120.00 | 2,097.00 | 2,113.00 | 2,113.00 | 0.76% | 125,300 |
| Aug 27, 2026 | 2,105.00 | 2,108.00 | 2,083.00 | 2,097.00 | 2,097.00 | 0.67% | 154,800 |
| Aug 26, 2026 | 2,092.00 | 2,109.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.48% | 158,800 |
| Aug 25, 2026 | 2,096.00 | 2,109.00 | 2,073.00 | 2,073.00 | 2,073.00 | -0.77% | 143,200 |
| Aug 24, 2026 | 2,094.00 | 2,110.00 | 2,077.00 | 2,089.00 | 2,089.00 | 0.58% | 188,700 |
| Aug 21, 2026 | 2,104.00 | 2,118.00 | 2,064.00 | 2,077.00 | 2,077.00 | -0.57% | 181,600 |
| Aug 20, 2026 | 2,082.00 | 2,099.00 | 2,067.00 | 2,089.00 | 2,089.00 | 2.40% | 230,600 |
| Aug 19, 2026 | 2,051.00 | 2,063.00 | 2,038.00 | 2,040.00 | 2,040.00 | -0.34% | 166,400 |
| Aug 18, 2026 | 2,042.00 | 2,054.00 | 2,025.00 | 2,047.00 | 2,047.00 | 0.24% | 120,100 |
| Aug 17, 2026 | 2,066.00 | 2,073.00 | 2,027.00 | 2,042.00 | 2,042.00 | -0.44% | 148,900 |
| Aug 14, 2026 | 2,027.00 | 2,060.00 | 2,010.00 | 2,051.00 | 2,051.00 | 1.13% | 169,500 |
| Aug 13, 2026 | 2,031.00 | 2,042.00 | 2,012.00 | 2,028.00 | 2,028.00 | -0.73% | 146,900 |
| Aug 12, 2026 | 2,067.00 | 2,080.00 | 2,030.00 | 2,043.00 | 2,043.00 | 0.10% | 211,500 |
| Aug 10, 2026 | 2,036.00 | 2,053.00 | 2,013.00 | 2,041.00 | 2,041.00 | 1.14% | 175,600 |
| Aug 7, 2026 | 2,010.00 | 2,061.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.15% | 249,700 |
| Aug 6, 2026 | 2,000.00 | 2,020.00 | 1,977.00 | 2,015.00 | 2,015.00 | 2.81% | 143,000 |
| Aug 5, 2026 | 1,986.00 | 1,988.00 | 1,938.00 | 1,960.00 | 1,960.00 | 0.31% | 210,000 |
| Aug 4, 2026 | 1,974.00 | 1,983.00 | 1,940.00 | 1,954.00 | 1,954.00 | -2.74% | 272,800 |
| Aug 3, 2026 | 2,046.00 | 2,050.00 | 1,988.00 | 2,009.00 | 2,009.00 | 2.97% | 487,700 |
| Jul 31, 2026 | 1,941.00 | 1,980.00 | 1,926.00 | 1,951.00 | 1,951.00 | -1.51% | 232,000 |
| Jul 30, 2026 | 2,005.00 | 2,014.00 | 1,975.00 | 1,981.00 | 1,981.00 | -1.54% | 213,300 |
| Jul 29, 2026 | 2,000.00 | 2,038.00 | 1,968.00 | 2,012.00 | 2,012.00 | 1.62% | 301,600 |
| Jul 28, 2026 | 1,976.00 | 2,004.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.38% | 286,800 |
| Jul 27, 2026 | 1,900.00 | 1,960.00 | 1,894.00 | 1,953.00 | 1,953.00 | 2.95% | 228,300 |
| Jul 24, 2026 | 1,862.00 | 1,897.00 | 1,862.00 | 1,897.00 | 1,897.00 | 0.96% | 236,700 |
| Jul 23, 2026 | 1,876.00 | 1,895.00 | 1,863.00 | 1,879.00 | 1,879.00 | -0.11% | 234,100 |
| Jul 22, 2026 | 1,890.00 | 1,892.00 | 1,871.00 | 1,881.00 | 1,881.00 | -0.32% | 150,900 |
| Jul 21, 2026 | 1,880.00 | 1,906.00 | 1,879.00 | 1,887.00 | 1,887.00 | 0.69% | 157,200 |
| Jul 17, 2026 | 1,869.00 | 1,882.00 | 1,859.00 | 1,874.00 | 1,874.00 | 0.21% | 158,400 |
| Jul 16, 2026 | 1,870.00 | 1,899.00 | 1,867.00 | 1,870.00 | 1,870.00 | -0.43% | 155,100 |
| Jul 15, 2026 | 1,864.00 | 1,885.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.97% | 146,300 |
| Jul 14, 2026 | 1,842.00 | 1,871.00 | 1,838.00 | 1,860.00 | 1,860.00 | 1.36% | 121,000 |
| Jul 13, 2026 | 1,839.00 | 1,852.00 | 1,833.00 | 1,835.00 | 1,835.00 | 0.49% | 109,000 |
| Jul 10, 2026 | 1,820.00 | 1,835.00 | 1,815.00 | 1,826.00 | 1,826.00 | 0.55% | 125,900 |
| Jul 9, 2026 | 1,814.00 | 1,824.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.11% | 122,200 |
| Jul 8, 2026 | 1,817.00 | 1,836.00 | 1,811.00 | 1,814.00 | 1,814.00 | -0.77% | 122,400 |
| Jul 7, 2026 | 1,824.00 | 1,843.00 | 1,822.00 | 1,828.00 | 1,828.00 | 0.49% | 112,500 |